34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250108 | 193300 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 2550 |
| 3 | 20250108 | 193200 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 4 | 20250108 | 193100 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 5 | 20250108 | 193000 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 6 | 20250108 | 192900 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 7 | 20250108 | 192800 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 8 | 20250108 | 192700 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 9 | 20250108 | 192600 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 10 | 20250108 | 192500 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 11 | 20250108 | 192400 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 12 | 20250108 | 192300 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 13 | 20250108 | 192200 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 14 | 20250108 | 192100 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 15 | 20250108 | 192000 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 16 | 20250108 | 191900 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 17 | 20250108 | 191800 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 18 | 20250108 | 191700 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 19 | 20250108 | 191600 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 20 | 20250108 | 191500 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 21 | 20250108 | 191400 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 22 | 20250108 | 191300 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 23 | 20250108 | 191200 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 24 | 20250108 | 191100 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 25 | 20250108 | 191000 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 26 | 20250108 | 190900 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 27 | 20250108 | 190800 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 28 | 20250108 | 190700 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 29 | 20250108 | 190600 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 30 | 20250108 | 190500 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 31 | 20250108 | 190400 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 32 | 20250108 | 190300 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 2550 |
| 33 | 20250108 | 190200 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 34 | 20250108 | 190100 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 35 | 20250108 | 190000 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 36 | 20250108 | 185900 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 37 | 20250108 | 185800 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 38 | 20250108 | 185700 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 39 | 20250108 | 185600 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 40 | 20250108 | 185500 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 41 | 20250108 | 185400 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 42 | 20250108 | 185300 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 43 | 20250108 | 185200 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 44 | 20250108 | 185100 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 45 | 20250108 | 185000 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 46 | 20250108 | 184900 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 47 | 20250108 | 184800 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 48 | 20250108 | 184700 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 49 | 20250108 | 184600 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 50 | 20250108 | 184500 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 51 | 20250108 | 184400 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 52 | 20250108 | 184300 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 53 | 20250108 | 184200 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 54 | 20250108 | 184100 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 55 | 20250108 | 184000 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 56 | 20250108 | 183900 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 57 | 20250108 | 183800 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 58 | 20250108 | 183700 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 59 | 20250108 | 183600 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 60 | 20250108 | 183500 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 61 | 20250108 | 183400 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 62 | 20250108 | 183300 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 2550 |
| 63 | 20250108 | 183200 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 64 | 20250108 | 183100 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 65 | 20250108 | 183000 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 66 | 20250108 | 182900 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 67 | 20250108 | 182800 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 68 | 20250108 | 182700 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 69 | 20250108 | 182600 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 70 | 20250108 | 182500 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 71 | 20250108 | 182400 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 72 | 20250108 | 182300 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 73 | 20250108 | 182200 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 74 | 20250108 | 182100 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 75 | 20250108 | 182000 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 76 | 20250108 | 181900 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 77 | 20250108 | 181800 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 78 | 20250108 | 181700 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 79 | 20250108 | 181600 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 80 | 20250108 | 181500 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 81 | 20250108 | 181400 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 82 | 20250108 | 181300 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 83 | 20250108 | 181200 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 84 | 20250108 | 181100 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 85 | 20250108 | 181000 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 86 | 20250108 | 180900 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 87 | 20250108 | 180800 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 88 | 20250108 | 180700 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 89 | 20250108 | 180600 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 90 | 20250108 | 180500 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 91 | 20250108 | 180400 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 92 | 20250108 | 180300 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 2550 |
| 93 | 20250108 | 180200 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 94 | 20250108 | 180100 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 95 | 20250108 | 180000 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 96 | 20250108 | 175900 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 97 | 20250108 | 175800 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 98 | 20250108 | 175700 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 99 | 20250108 | 175600 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 100 | 20250108 | 175500 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 101 | 20250108 | 175400 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 102 | 20250108 | 175300 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 103 | 20250108 | 175200 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 104 | 20250108 | 175100 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 105 | 20250108 | 175000 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 106 | 20250108 | 174900 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 107 | 20250108 | 174800 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 108 | 20250108 | 174700 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 109 | 20250108 | 174600 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 110 | 20250108 | 174500 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 111 | 20250108 | 174400 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 112 | 20250108 | 174300 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 113 | 20250108 | 174200 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 114 | 20250108 | 174100 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 115 | 20250108 | 174000 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 116 | 20250108 | 173900 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 117 | 20250108 | 173800 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 118 | 20250108 | 173700 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 119 | 20250108 | 173600 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 120 | 20250108 | 173500 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 121 | 20250108 | 173400 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 122 | 20250108 | 173300 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 2550 |
| 123 | 20250108 | 173200 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 124 | 20250108 | 173100 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 125 | 20250108 | 173000 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 126 | 20250108 | 172900 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 127 | 20250108 | 172800 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 128 | 20250108 | 172700 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 129 | 20250108 | 172600 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 130 | 20250108 | 172500 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 131 | 20250108 | 172400 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 132 | 20250108 | 172300 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 133 | 20250108 | 172200 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 134 | 20250108 | 172100 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 135 | 20250108 | 172000 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 136 | 20250108 | 171900 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 137 | 20250108 | 171800 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 138 | 20250108 | 171700 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 139 | 20250108 | 171600 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 140 | 20250108 | 171500 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 141 | 20250108 | 171400 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 142 | 20250108 | 171300 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 143 | 20250108 | 171200 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 144 | 20250108 | 171100 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 145 | 20250108 | 171000 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 146 | 20250108 | 170900 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 147 | 20250108 | 170800 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 148 | 20250108 | 170700 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 149 | 20250108 | 170600 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 150 | 20250108 | 170500 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 151 | 20250108 | 170400 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 152 | 20250108 | 170300 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 2550 |
| 153 | 20250108 | 170200 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 154 | 20250108 | 170100 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 155 | 20250108 | 170000 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 156 | 20250108 | 165900 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 157 | 20250108 | 165800 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 158 | 20250108 | 165700 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 159 | 20250108 | 165600 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 160 | 20250108 | 165500 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 161 | 20250108 | 165400 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 162 | 20250108 | 165300 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 163 | 20250108 | 165200 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 164 | 20250108 | 165100 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 165 | 20250108 | 165000 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 166 | 20250108 | 164900 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 167 | 20250108 | 164800 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 168 | 20250108 | 164700 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 169 | 20250108 | 164600 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 170 | 20250108 | 164500 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 171 | 20250108 | 164400 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 172 | 20250108 | 164300 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 173 | 20250108 | 164200 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 174 | 20250108 | 164100 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 175 | 20250108 | 164000 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 176 | 20250108 | 163900 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 177 | 20250108 | 163800 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 178 | 20250108 | 163700 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 179 | 20250108 | 163600 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 180 | 20250108 | 163500 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 181 | 20250108 | 163400 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 182 | 20250108 | 163300 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 2550 |
| 183 | 20250108 | 163200 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 184 | 20250108 | 163100 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 185 | 20250108 | 163000 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 186 | 20250108 | 162900 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 187 | 20250108 | 162800 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 188 | 20250108 | 162700 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 189 | 20250108 | 162600 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 190 | 20250108 | 162500 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 191 | 20250108 | 162400 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 192 | 20250108 | 162300 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 193 | 20250108 | 162200 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 194 | 20250108 | 162100 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 195 | 20250108 | 162000 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 196 | 20250108 | 161900 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 197 | 20250108 | 161800 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 198 | 20250108 | 161700 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 199 | 20250108 | 161600 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 200 | 20250108 | 161500 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 201 | 20250108 | 161400 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 202 | 20250108 | 161300 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 203 | 20250108 | 161200 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 204 | 20250108 | 161100 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 205 | 20250108 | 161000 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 206 | 20250108 | 160900 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 207 | 20250108 | 160800 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 208 | 20250108 | 160700 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 209 | 20250108 | 160600 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 210 | 20250108 | 160500 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 211 | 20250108 | 160400 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 212 | 20250108 | 160300 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 2550 |
| 213 | 20250108 | 160200 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 214 | 20250108 | 160100 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 215 | 20250108 | 160000 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 216 | 20250108 | 155900 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 217 | 20250108 | 155800 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 218 | 20250108 | 155700 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 219 | 20250108 | 155600 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 220 | 20250108 | 155500 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 221 | 20250108 | 155400 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 222 | 20250108 | 155300 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 223 | 20250108 | 155200 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 224 | 20250108 | 155100 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 225 | 20250108 | 155000 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 226 | 20250108 | 154900 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 227 | 20250108 | 154800 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 228 | 20250108 | 154700 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 229 | 20250108 | 154600 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 230 | 20250108 | 154500 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 231 | 20250108 | 154400 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 232 | 20250108 | 154300 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 233 | 20250108 | 154200 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 234 | 20250108 | 154100 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 235 | 20250108 | 154000 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 236 | 20250108 | 153900 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 237 | 20250108 | 153800 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 238 | 20250108 | 153700 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 239 | 20250108 | 153600 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 240 | 20250108 | 153500 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 241 | 20250108 | 153400 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 242 | 20250108 | 153300 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 2550 |
| 243 | 20250108 | 153200 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 244 | 20250108 | 153100 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 0 |
| 245 | 20250108 | 153000 | 4798272050 | 21550 | 21550 | 21550 | 21550 | 2550 |
| 246 | 20250108 | 152900 | 4743319550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 247 | 20250108 | 152800 | 4743319550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 248 | 20250108 | 152700 | 4743319550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 249 | 20250108 | 152600 | 4743319550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 250 | 20250108 | 152500 | 4743319550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 251 | 20250108 | 152400 | 4743319550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 252 | 20250108 | 152300 | 4743319550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 253 | 20250108 | 152200 | 4743319550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 254 | 20250108 | 152100 | 4743319550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 255 | 20250108 | 152000 | 4743319550 | 21550 | 21550 | 21550 | 21550 | 0 |
| 256 | 20250108 | 151900 | 4743319550 | 21550 | 21550 | 21550 | 21550 | 280 |
| 257 | 20250108 | 151800 | 4737285550 | 21550 | 21450 | 21550 | 21400 | 663 |
| 258 | 20250108 | 151700 | 4723015300 | 21500 | 21550 | 21600 | 21400 | 1133 |
| 259 | 20250108 | 151600 | 4698628250 | 21500 | 21500 | 21600 | 21400 | 1198 |
| 260 | 20250108 | 151500 | 4672845050 | 21600 | 21450 | 21600 | 21450 | 1368 |
| 261 | 20250108 | 151400 | 4643427100 | 21550 | 21500 | 21600 | 21350 | 2348 |
| 262 | 20250108 | 151300 | 4592906350 | 21500 | 21550 | 21550 | 21400 | 1377 |
| 263 | 20250108 | 151200 | 4563299900 | 21500 | 21450 | 21550 | 21350 | 1556 |
| 264 | 20250108 | 151100 | 4529865150 | 21450 | 21500 | 21500 | 21400 | 1418 |
| 265 | 20250108 | 151000 | 4499435900 | 21450 | 21300 | 21450 | 21250 | 2149 |
| 266 | 20250108 | 150900 | 4453547050 | 21350 | 21300 | 21350 | 21250 | 1307 |
| 267 | 20250108 | 150800 | 4425669400 | 21250 | 21300 | 21350 | 21250 | 996 |
| 268 | 20250108 | 150700 | 4404422050 | 21300 | 21300 | 21350 | 21250 | 2714 |
| 269 | 20250108 | 150600 | 4346515250 | 21350 | 21300 | 21350 | 21300 | 761 |
| 270 | 20250108 | 150500 | 4330278750 | 21250 | 21250 | 21300 | 21150 | 1093 |
| 271 | 20250108 | 150400 | 4307034500 | 21200 | 21250 | 21300 | 21200 | 374 |
| 272 | 20250108 | 150300 | 4299085700 | 21250 | 21250 | 21300 | 21150 | 578 |
| 273 | 20250108 | 150200 | 4286805700 | 21300 | 21250 | 21300 | 21150 | 473 |
| 274 | 20250108 | 150100 | 4276757800 | 21250 | 21250 | 21300 | 21150 | 468 |
| 275 | 20250108 | 150000 | 4266823100 | 21250 | 21200 | 21250 | 21150 | 456 |
| 276 | 20250108 | 145900 | 4257149900 | 21200 | 21200 | 21250 | 21150 | 461 |
| 277 | 20250108 | 145800 | 4247378900 | 21250 | 21250 | 21250 | 21150 | 796 |
| 278 | 20250108 | 145700 | 4230497350 | 21200 | 21300 | 21350 | 21200 | 569 |
| 279 | 20250108 | 145600 | 4218385750 | 21300 | 21250 | 21350 | 21250 | 399 |
| 280 | 20250108 | 145500 | 4209889750 | 21300 | 21250 | 21300 | 21200 | 1283 |
| 281 | 20250108 | 145400 | 4182639350 | 21250 | 21250 | 21350 | 21250 | 463 |
| 282 | 20250108 | 145300 | 4172780550 | 21300 | 21300 | 21350 | 21250 | 567 |
| 283 | 20250108 | 145200 | 4160689200 | 21350 | 21350 | 21350 | 21300 | 466 |
| 284 | 20250108 | 145100 | 4150746800 | 21350 | 21300 | 21350 | 21300 | 537 |
| 285 | 20250108 | 145000 | 4139294200 | 21300 | 21300 | 21350 | 21300 | 970 |
| 286 | 20250108 | 144900 | 4118614100 | 21300 | 21300 | 21350 | 21300 | 344 |
| 287 | 20250108 | 144800 | 4111276100 | 21350 | 21350 | 21350 | 21300 | 932 |
| 288 | 20250108 | 144700 | 4091408100 | 21350 | 21350 | 21400 | 21300 | 974 |
| 289 | 20250108 | 144600 | 4070617050 | 21400 | 21400 | 21400 | 21300 | 550 |
| 290 | 20250108 | 144500 | 4058870200 | 21350 | 21350 | 21400 | 21350 | 711 |
| 291 | 20250108 | 144400 | 4043677100 | 21350 | 21350 | 21400 | 21350 | 540 |
| 292 | 20250108 | 144300 | 4032134500 | 21400 | 21450 | 21450 | 21350 | 494 |
| 293 | 20250108 | 144200 | 4021549750 | 21450 | 21400 | 21450 | 21350 | 484 |
| 294 | 20250108 | 144100 | 4011185700 | 21450 | 21400 | 21450 | 21350 | 450 |
| 295 | 20250108 | 144000 | 4001549300 | 21400 | 21400 | 21450 | 21350 | 666 |
| 296 | 20250108 | 143900 | 3987301950 | 21400 | 21450 | 21450 | 21350 | 500 |
| 297 | 20250108 | 143800 | 3976600000 | 21400 | 21400 | 21450 | 21400 | 374 |
| 298 | 20250108 | 143700 | 3968588900 | 21400 | 21400 | 21450 | 21350 | 485 |
| 299 | 20250108 | 143600 | 3958212400 | 21450 | 21450 | 21450 | 21350 | 459 |
| 300 | 20250108 | 143500 | 3948381800 | 21400 | 21400 | 21450 | 21400 | 241 |
| 301 | 20250108 | 143400 | 3943217550 | 21450 | 21450 | 21450 | 21400 | 687 |
| 302 | 20250108 | 143300 | 3928506400 | 21400 | 21400 | 21450 | 21400 | 415 |
| 303 | 20250108 | 143200 | 3919613100 | 21450 | 21450 | 21450 | 21400 | 348 |
| 304 | 20250108 | 143100 | 3912157000 | 21400 | 21400 | 21450 | 21400 | 546 |
| 305 | 20250108 | 143000 | 3900456800 | 21450 | 21400 | 21450 | 21400 | 266 |
| 306 | 20250108 | 142900 | 3894753750 | 21450 | 21500 | 21500 | 21400 | 600 |
| 307 | 20250108 | 142800 | 3881891100 | 21500 | 21500 | 21500 | 21450 | 381 |
| 308 | 20250108 | 142700 | 3873707750 | 21450 | 21450 | 21500 | 21400 | 322 |
| 309 | 20250108 | 142600 | 3866797600 | 21500 | 21400 | 21500 | 21400 | 936 |
| 310 | 20250108 | 142500 | 3846700650 | 21400 | 21400 | 21450 | 21350 | 307 |
| 311 | 20250108 | 142400 | 3840130300 | 21400 | 21400 | 21450 | 21350 | 283 |
| 312 | 20250108 | 142300 | 3834071200 | 21350 | 21400 | 21400 | 21350 | 376 |
| 313 | 20250108 | 142200 | 3826032950 | 21400 | 21350 | 21400 | 21350 | 354 |
| 314 | 20250108 | 142100 | 3818465700 | 21350 | 21400 | 21450 | 21350 | 447 |
| 315 | 20250108 | 142000 | 3808906500 | 21450 | 21350 | 21550 | 21350 | 679 |
| 316 | 20250108 | 141900 | 3794338450 | 21350 | 21350 | 21450 | 21300 | 464 |
| 317 | 20250108 | 141800 | 3784420700 | 21350 | 21350 | 21400 | 21300 | 369 |
| 318 | 20250108 | 141700 | 3776543850 | 21300 | 21300 | 21350 | 21300 | 260 |
| 319 | 20250108 | 141600 | 3771002450 | 21350 | 21300 | 21350 | 21300 | 257 |
| 320 | 20250108 | 141500 | 3765521300 | 21300 | 21300 | 21350 | 21300 | 283 |
| 321 | 20250108 | 141400 | 3759488300 | 21350 | 21400 | 21450 | 21300 | 339 |
| 322 | 20250108 | 141300 | 3752246000 | 21400 | 21450 | 21450 | 21350 | 331 |
| 323 | 20250108 | 141200 | 3745159750 | 21400 | 21400 | 21450 | 21400 | 338 |
| 324 | 20250108 | 141100 | 3737921400 | 21450 | 21400 | 21500 | 21400 | 492 |
| 325 | 20250108 | 141000 | 3727364450 | 21400 | 21400 | 21400 | 21350 | 453 |
| 326 | 20250108 | 140900 | 3717671350 | 21450 | 21400 | 21450 | 21400 | 279 |
| 327 | 20250108 | 140800 | 3711692150 | 21400 | 21400 | 21450 | 21400 | 265 |
| 328 | 20250108 | 140700 | 3706015900 | 21400 | 21450 | 21500 | 21400 | 1378 |
| 329 | 20250108 | 140600 | 3676478450 | 21450 | 21450 | 21500 | 21400 | 381 |
| 330 | 20250108 | 140500 | 3668301000 | 21450 | 21450 | 21500 | 21450 | 260 |
| 331 | 20250108 | 140400 | 3662720250 | 21450 | 21450 | 21500 | 21400 | 416 |
| 332 | 20250108 | 140300 | 3653794850 | 21450 | 21450 | 21500 | 21400 | 387 |
| 333 | 20250108 | 140200 | 3645491350 | 21450 | 21550 | 21550 | 21400 | 2420 |
| 334 | 20250108 | 140100 | 3593540950 | 21500 | 21400 | 21550 | 21400 | 1509 |
| 335 | 20250108 | 140000 | 3561139800 | 21400 | 21450 | 21450 | 21350 | 1060 |
| 336 | 20250108 | 135900 | 3538436400 | 21450 | 21300 | 21450 | 21250 | 2205 |
| 337 | 20250108 | 135800 | 3491257900 | 21300 | 21150 | 21300 | 21150 | 1235 |
| 338 | 20250108 | 135700 | 3465091100 | 21100 | 21050 | 21150 | 21050 | 934 |
| 339 | 20250108 | 135600 | 3445395200 | 21000 | 21000 | 21100 | 21000 | 456 |
| 340 | 20250108 | 135500 | 3435808400 | 21000 | 21000 | 21050 | 21000 | 346 |
| 341 | 20250108 | 135400 | 3428540800 | 21050 | 20950 | 21050 | 20950 | 782 |
| 342 | 20250108 | 135300 | 3412110500 | 20950 | 21000 | 21000 | 20950 | 146 |
| 343 | 20250108 | 135200 | 3409051000 | 21000 | 21000 | 21000 | 21000 | 344 |
| 344 | 20250108 | 135100 | 3401827000 | 21000 | 21000 | 21000 | 21000 | 186 |
| 345 | 20250108 | 135000 | 3397921000 | 21000 | 21000 | 21000 | 21000 | 71 |
| 346 | 20250108 | 134900 | 3396430000 | 21000 | 21000 | 21000 | 21000 | 316 |
| 347 | 20250108 | 134800 | 3389794000 | 21000 | 20950 | 21050 | 20950 | 901 |
| 348 | 20250108 | 134700 | 3370874750 | 20950 | 20950 | 21000 | 20950 | 694 |
| 349 | 20250108 | 134600 | 3356335200 | 21000 | 21000 | 21000 | 21000 | 77 |
| 350 | 20250108 | 134500 | 3354718200 | 21000 | 21000 | 21000 | 21000 | 544 |
| 351 | 20250108 | 134400 | 3343294200 | 21000 | 21000 | 21050 | 21000 | 547 |
| 352 | 20250108 | 134300 | 3331802850 | 20950 | 21000 | 21050 | 20950 | 2167 |
| 353 | 20250108 | 134200 | 3286296100 | 21050 | 21050 | 21100 | 21000 | 179 |
| 354 | 20250108 | 134100 | 3282529850 | 21050 | 21000 | 21100 | 21000 | 708 |
| 355 | 20250108 | 134000 | 3267622450 | 21000 | 21050 | 21050 | 21000 | 197 |
| 356 | 20250108 | 133900 | 3263476850 | 21050 | 21050 | 21100 | 21000 | 1240 |
| 357 | 20250108 | 133800 | 3237374800 | 21050 | 21100 | 21100 | 21050 | 241 |
| 358 | 20250108 | 133700 | 3232300650 | 21100 | 21050 | 21100 | 21000 | 339 |
| 359 | 20250108 | 133600 | 3225157000 | 21000 | 21000 | 21100 | 21000 | 254 |
| 360 | 20250108 | 133500 | 3219814100 | 21050 | 21050 | 21050 | 21000 | 807 |
| 361 | 20250108 | 133400 | 3202826850 | 21050 | 21100 | 21150 | 21050 | 2474 |
| 362 | 20250108 | 133300 | 3150635750 | 21150 | 21100 | 21150 | 21100 | 312 |
| 363 | 20250108 | 133200 | 3144048650 | 21150 | 21150 | 21150 | 21100 | 448 |
| 364 | 20250108 | 133100 | 3134587800 | 21100 | 21100 | 21150 | 21100 | 115 |
| 365 | 20250108 | 133000 | 3132160950 | 21100 | 21100 | 21150 | 21100 | 1008 |
| 366 | 20250108 | 132900 | 3110850200 | 21150 | 21100 | 21150 | 21100 | 352 |
| 367 | 20250108 | 132800 | 3103409050 | 21150 | 21150 | 21150 | 21100 | 929 |
| 368 | 20250108 | 132700 | 3083769100 | 21100 | 21200 | 21200 | 21100 | 768 |
| 369 | 20250108 | 132600 | 3067529200 | 21150 | 21150 | 21200 | 21150 | 394 |
| 370 | 20250108 | 132500 | 3059189800 | 21200 | 21150 | 21200 | 21150 | 1411 |
| 371 | 20250108 | 132400 | 3029280600 | 21150 | 21100 | 21150 | 21100 | 107 |
| 372 | 20250108 | 132300 | 3027018450 | 21100 | 21100 | 21150 | 21100 | 332 |
| 373 | 20250108 | 132200 | 3020006450 | 21100 | 21150 | 21150 | 21100 | 119 |
| 374 | 20250108 | 132100 | 3017492400 | 21100 | 21050 | 21100 | 21050 | 229 |
| 375 | 20250108 | 132000 | 3012666600 | 21150 | 21050 | 21150 | 21050 | 227 |
| 376 | 20250108 | 131900 | 3007874850 | 21050 | 21050 | 21100 | 21050 | 284 |
| 377 | 20250108 | 131800 | 3001892200 | 21050 | 21100 | 21100 | 21050 | 84 |
| 378 | 20250108 | 131700 | 3000121500 | 21050 | 21050 | 21100 | 21050 | 295 |
| 379 | 20250108 | 131600 | 2993908450 | 21100 | 21050 | 21100 | 21050 | 233 |
| 380 | 20250108 | 131500 | 2989000850 | 21050 | 21050 | 21150 | 21050 | 221 |
| 381 | 20250108 | 131400 | 2984341300 | 21100 | 21050 | 21100 | 21050 | 808 |
| 382 | 20250108 | 131300 | 2967304900 | 21050 | 21000 | 21050 | 21000 | 505 |
| 383 | 20250108 | 131200 | 2956677900 | 21000 | 21000 | 21000 | 21000 | 234 |
| 384 | 20250108 | 131100 | 2951763900 | 21000 | 21000 | 21050 | 21000 | 217 |
| 385 | 20250108 | 131000 | 2947206400 | 21050 | 21000 | 21050 | 21000 | 87 |
| 386 | 20250108 | 130900 | 2945377800 | 21000 | 21050 | 21050 | 21000 | 450 |
| 387 | 20250108 | 130800 | 2935906150 | 21050 | 21000 | 21050 | 20950 | 324 |
| 388 | 20250108 | 130700 | 2929106800 | 21000 | 21000 | 21050 | 20950 | 170 |
| 389 | 20250108 | 130600 | 2925543650 | 21000 | 20950 | 21000 | 20950 | 277 |
| 390 | 20250108 | 130500 | 2919736300 | 21000 | 20900 | 21000 | 20900 | 277 |
| 391 | 20250108 | 130400 | 2913933700 | 20900 | 20900 | 20950 | 20900 | 181 |
| 392 | 20250108 | 130300 | 2910149000 | 20950 | 20950 | 20950 | 20900 | 32 |
| 393 | 20250108 | 130200 | 2909478950 | 20950 | 20950 | 20950 | 20900 | 122 |
| 394 | 20250108 | 130100 | 2906925500 | 20950 | 20900 | 20950 | 20900 | 803 |
| 395 | 20250108 | 130000 | 2890107150 | 20950 | 20950 | 20950 | 20950 | 68 |
| 396 | 20250108 | 125900 | 2888682550 | 21000 | 20950 | 21000 | 20900 | 1106 |
| 397 | 20250108 | 125800 | 2865497050 | 20900 | 20900 | 20900 | 20900 | 107 |
| 398 | 20250108 | 125700 | 2863260750 | 20900 | 20900 | 20900 | 20900 | 179 |
| 399 | 20250108 | 125600 | 2859519650 | 20900 | 20900 | 20900 | 20900 | 293 |
| 400 | 20250108 | 125500 | 2853395950 | 20900 | 20900 | 20950 | 20900 | 72 |
| 401 | 20250108 | 125400 | 2851891100 | 20950 | 20900 | 21150 | 20900 | 2888 |
| 402 | 20250108 | 125300 | 2791345000 | 20900 | 20900 | 20950 | 20900 | 225 |
| 403 | 20250108 | 125200 | 2786642400 | 20900 | 20900 | 20900 | 20900 | 152 |
| 404 | 20250108 | 125100 | 2783465600 | 20900 | 20900 | 20900 | 20900 | 308 |
| 405 | 20250108 | 125000 | 2777028400 | 20900 | 20900 | 20900 | 20900 | 129 |
| 406 | 20250108 | 124900 | 2774332300 | 20900 | 20900 | 20950 | 20900 | 452 |
| 407 | 20250108 | 124800 | 2764884500 | 20900 | 20850 | 20900 | 20850 | 662 |
| 408 | 20250108 | 124700 | 2751053450 | 20850 | 20850 | 20850 | 20850 | 36 |
| 409 | 20250108 | 124600 | 2750302850 | 20850 | 20850 | 20900 | 20800 | 446 |
| 410 | 20250108 | 124500 | 2741008750 | 20850 | 20850 | 20850 | 20850 | 28 |
| 411 | 20250108 | 124400 | 2740424950 | 20850 | 20900 | 20900 | 20850 | 138 |
| 412 | 20250108 | 124300 | 2737544950 | 20850 | 20850 | 20850 | 20850 | 121 |
| 413 | 20250108 | 124200 | 2735022100 | 20850 | 20850 | 20900 | 20850 | 235 |
| 414 | 20250108 | 124100 | 2730119850 | 20850 | 20850 | 20850 | 20850 | 158 |
| 415 | 20250108 | 124000 | 2726825550 | 20850 | 20850 | 20850 | 20850 | 187 |
| 416 | 20250108 | 123900 | 2722926600 | 20850 | 20900 | 20900 | 20850 | 251 |
| 417 | 20250108 | 123800 | 2717688250 | 20850 | 20850 | 20850 | 20850 | 118 |
| 418 | 20250108 | 123700 | 2715227950 | 20850 | 20800 | 20850 | 20800 | 55 |
| 419 | 20250108 | 123600 | 2714083100 | 20800 | 20850 | 20850 | 20800 | 196 |
| 420 | 20250108 | 123500 | 2710004700 | 20850 | 20850 | 20850 | 20800 | 327 |
| 421 | 20250108 | 123400 | 2703191150 | 20850 | 20850 | 20850 | 20850 | 35 |
| 422 | 20250108 | 123300 | 2702461400 | 20850 | 20850 | 20850 | 20850 | 96 |
| 423 | 20250108 | 123200 | 2700459800 | 20850 | 20850 | 20850 | 20850 | 33 |
| 424 | 20250108 | 123100 | 2699771750 | 20850 | 20850 | 20850 | 20850 | 356 |
| 425 | 20250108 | 123000 | 2692349150 | 20850 | 20850 | 20850 | 20850 | 131 |
| 426 | 20250108 | 122900 | 2689617800 | 20850 | 20850 | 20850 | 20850 | 99 |
| 427 | 20250108 | 122800 | 2687553650 | 20850 | 20850 | 20850 | 20850 | 63 |
| 428 | 20250108 | 122700 | 2686240100 | 20850 | 20900 | 20900 | 20850 | 172 |
| 429 | 20250108 | 122600 | 2682651850 | 20850 | 20850 | 20850 | 20850 | 169 |
| 430 | 20250108 | 122500 | 2679128200 | 20850 | 20850 | 20850 | 20850 | 73 |
| 431 | 20250108 | 122400 | 2677606150 | 20850 | 20900 | 20950 | 20850 | 285 |
| 432 | 20250108 | 122300 | 2671656650 | 20900 | 20900 | 20900 | 20900 | 66 |
| 433 | 20250108 | 122200 | 2670277250 | 20900 | 20900 | 20900 | 20900 | 127 |
| 434 | 20250108 | 122100 | 2667622950 | 20900 | 20900 | 20900 | 20850 | 261 |
| 435 | 20250108 | 122000 | 2662172850 | 20850 | 20850 | 20900 | 20850 | 291 |
| 436 | 20250108 | 121900 | 2656102000 | 20850 | 20900 | 20900 | 20850 | 174 |
| 437 | 20250108 | 121800 | 2652471550 | 20900 | 20850 | 20900 | 20850 | 373 |
| 438 | 20250108 | 121700 | 2644679200 | 20900 | 20850 | 20900 | 20850 | 244 |
| 439 | 20250108 | 121600 | 2639584550 | 20850 | 20850 | 20900 | 20800 | 445 |
| 440 | 20250108 | 121500 | 2630308500 | 20850 | 20850 | 20850 | 20850 | 39 |
| 441 | 20250108 | 121400 | 2629495350 | 20850 | 20900 | 20900 | 20850 | 726 |
| 442 | 20250108 | 121300 | 2614358200 | 20850 | 20850 | 20900 | 20850 | 147 |
| 443 | 20250108 | 121200 | 2611292750 | 20850 | 20850 | 20850 | 20850 | 99 |
| 444 | 20250108 | 121100 | 2609228600 | 20900 | 20850 | 20900 | 20850 | 150 |
| 445 | 20250108 | 121000 | 2606100300 | 20850 | 20850 | 20850 | 20850 | 71 |
| 446 | 20250108 | 120900 | 2604619950 | 20850 | 20850 | 20900 | 20850 | 854 |
| 447 | 20250108 | 120800 | 2586783500 | 20800 | 20800 | 20900 | 20800 | 587 |
| 448 | 20250108 | 120700 | 2574547600 | 20850 | 20850 | 20850 | 20800 | 558 |
| 449 | 20250108 | 120600 | 2562937450 | 20850 | 20850 | 20900 | 20800 | 2840 |
| 450 | 20250108 | 120500 | 2503726700 | 20900 | 20900 | 20950 | 20900 | 415 |
| 451 | 20250108 | 120400 | 2495052200 | 20950 | 20950 | 20950 | 20900 | 534 |
| 452 | 20250108 | 120300 | 2483888200 | 20900 | 20950 | 20950 | 20900 | 297 |
| 453 | 20250108 | 120200 | 2477674450 | 20950 | 20950 | 20950 | 20900 | 367 |
| 454 | 20250108 | 120100 | 2469998100 | 20900 | 20900 | 20950 | 20900 | 260 |
| 455 | 20250108 | 120000 | 2464563600 | 20900 | 20900 | 20900 | 20900 | 21 |
| 456 | 20250108 | 115900 | 2464124700 | 20950 | 20900 | 20950 | 20850 | 1372 |
| 457 | 20250108 | 115800 | 2435449050 | 20850 | 20850 | 20850 | 20850 | 253 |
| 458 | 20250108 | 115700 | 2430174000 | 20850 | 20850 | 20900 | 20850 | 139 |
| 459 | 20250108 | 115600 | 2427274150 | 20850 | 20850 | 20900 | 20850 | 171 |
| 460 | 20250108 | 115500 | 2423708550 | 20850 | 20850 | 20900 | 20850 | 279 |
| 461 | 20250108 | 115400 | 2417889650 | 20850 | 20850 | 20850 | 20850 | 48 |
| 462 | 20250108 | 115300 | 2416888850 | 20850 | 20900 | 20950 | 20850 | 218 |
| 463 | 20250108 | 115200 | 2412331950 | 20900 | 20900 | 20900 | 20900 | 85 |
| 464 | 20250108 | 115100 | 2410555450 | 20900 | 20900 | 20900 | 20900 | 367 |
| 465 | 20250108 | 115000 | 2402885150 | 20900 | 20900 | 20950 | 20900 | 133 |
| 466 | 20250108 | 114900 | 2400103750 | 20900 | 20900 | 20900 | 20900 | 16 |
| 467 | 20250108 | 114800 | 2399769350 | 20900 | 20900 | 20950 | 20900 | 159 |
| 468 | 20250108 | 114700 | 2396444550 | 20900 | 20900 | 20900 | 20900 | 608 |
| 469 | 20250108 | 114600 | 2383737350 | 20900 | 20900 | 20950 | 20900 | 270 |
| 470 | 20250108 | 114500 | 2378092700 | 20950 | 20900 | 20950 | 20900 | 17 |
| 471 | 20250108 | 114400 | 2377736800 | 20900 | 20900 | 20900 | 20900 | 234 |
| 472 | 20250108 | 114300 | 2372846200 | 20950 | 20900 | 20950 | 20900 | 51 |
| 473 | 20250108 | 114200 | 2371778600 | 20900 | 20900 | 20900 | 20900 | 195 |
| 474 | 20250108 | 114100 | 2367703100 | 20900 | 20900 | 20950 | 20900 | 259 |
| 475 | 20250108 | 114000 | 2362288300 | 20950 | 20900 | 20950 | 20900 | 3386 |
| 476 | 20250108 | 113900 | 2291518450 | 20900 | 20900 | 21000 | 20900 | 115 |
| 477 | 20250108 | 113800 | 2289111650 | 20950 | 20950 | 20950 | 20950 | 185 |
| 478 | 20250108 | 113700 | 2285235900 | 20950 | 20900 | 20950 | 20900 | 895 |
| 479 | 20250108 | 113600 | 2266496400 | 20900 | 20900 | 20950 | 20900 | 606 |
| 480 | 20250108 | 113500 | 2253828500 | 20900 | 20900 | 20900 | 20900 | 115 |
| 481 | 20250108 | 113400 | 2251425000 | 20950 | 20900 | 20950 | 20900 | 104 |
| 482 | 20250108 | 113300 | 2249247950 | 20900 | 20950 | 20950 | 20900 | 1588 |
| 483 | 20250108 | 113200 | 2216055600 | 20950 | 20950 | 21000 | 20950 | 78 |
| 484 | 20250108 | 113100 | 2214418700 | 20900 | 20950 | 20950 | 20900 | 505 |
| 485 | 20250108 | 113000 | 2203840400 | 21000 | 20950 | 21000 | 20950 | 42 |
| 486 | 20250108 | 112900 | 2202958650 | 20950 | 20950 | 20950 | 20950 | 221 |
| 487 | 20250108 | 112800 | 2198328700 | 21000 | 20950 | 21000 | 20950 | 105 |
| 488 | 20250108 | 112700 | 2196126950 | 21000 | 20950 | 21000 | 20950 | 95 |
| 489 | 20250108 | 112600 | 2194135000 | 20950 | 20950 | 20950 | 20900 | 306 |
| 490 | 20250108 | 112500 | 2187736200 | 20950 | 20950 | 21000 | 20950 | 246 |
| 491 | 20250108 | 112400 | 2182579900 | 20950 | 20950 | 21000 | 20900 | 990 |
| 492 | 20250108 | 112300 | 2161843750 | 20950 | 21050 | 21050 | 20950 | 61 |
| 493 | 20250108 | 112200 | 2160561900 | 20950 | 21000 | 21000 | 20950 | 1481 |
| 494 | 20250108 | 112100 | 2129529250 | 21000 | 21000 | 21050 | 21000 | 598 |
| 495 | 20250108 | 112000 | 2116953650 | 21000 | 20950 | 21000 | 20950 | 320 |
| 496 | 20250108 | 111900 | 2110233900 | 21000 | 21000 | 21000 | 20900 | 1436 |
| 497 | 20250108 | 111800 | 2080142300 | 21050 | 21000 | 21100 | 21000 | 883 |
| 498 | 20250108 | 111700 | 2061579950 | 21000 | 21050 | 21050 | 21000 | 354 |
| 499 | 20250108 | 111600 | 2054144200 | 21050 | 21000 | 21100 | 21000 | 328 |
| 500 | 20250108 | 111500 | 2047248700 | 21050 | 21000 | 21050 | 21000 | 230 |
| 501 | 20250108 | 111400 | 2042411650 | 21000 | 21000 | 21050 | 21000 | 490 |
| 502 | 20250108 | 111300 | 2032105350 | 21050 | 21000 | 21050 | 21000 | 70 |
| 503 | 20250108 | 111200 | 2030634300 | 21000 | 21000 | 21000 | 20950 | 1216 |
| 504 | 20250108 | 111100 | 2005123300 | 21000 | 21000 | 21050 | 20950 | 801 |
| 505 | 20250108 | 111000 | 1988309350 | 21000 | 21050 | 21050 | 21000 | 729 |
| 506 | 20250108 | 110900 | 1972984400 | 21100 | 21050 | 21100 | 21050 | 619 |
| 507 | 20250108 | 110800 | 1959941750 | 21050 | 21050 | 21150 | 21000 | 8333 |
| 508 | 20250108 | 110700 | 1784833450 | 21050 | 21150 | 21150 | 21050 | 1659 |
| 509 | 20250108 | 110600 | 1749902350 | 21050 | 21100 | 21100 | 21050 | 315 |
| 510 | 20250108 | 110500 | 1743261700 | 21100 | 21100 | 21100 | 21100 | 286 |
| 511 | 20250108 | 110400 | 1737227100 | 21150 | 21100 | 21150 | 21100 | 75 |
| 512 | 20250108 | 110300 | 1735642900 | 21100 | 21100 | 21100 | 21100 | 242 |
| 513 | 20250108 | 110200 | 1730536700 | 21100 | 21100 | 21150 | 21100 | 293 |
| 514 | 20250108 | 110100 | 1724342950 | 21100 | 21100 | 21100 | 21100 | 203 |
| 515 | 20250108 | 110000 | 1720059650 | 21100 | 21150 | 21150 | 21100 | 513 |
| 516 | 20250108 | 105900 | 1709214900 | 21150 | 21150 | 21150 | 21150 | 46 |
| 517 | 20250108 | 105800 | 1708242000 | 21150 | 21100 | 21150 | 21100 | 122 |
| 518 | 20250108 | 105700 | 1705665900 | 21100 | 21100 | 21150 | 21100 | 199 |
| 519 | 20250108 | 105600 | 1701465350 | 21100 | 21150 | 21150 | 21100 | 296 |
| 520 | 20250108 | 105500 | 1695216500 | 21200 | 21150 | 21200 | 21150 | 94 |
| 521 | 20250108 | 105400 | 1693226600 | 21150 | 21100 | 21150 | 21100 | 698 |
| 522 | 20250108 | 105300 | 1678465000 | 21100 | 21100 | 21150 | 21100 | 89 |
| 523 | 20250108 | 105200 | 1676585400 | 21100 | 21100 | 21150 | 21100 | 124 |
| 524 | 20250108 | 105100 | 1673968950 | 21150 | 21100 | 21150 | 21100 | 277 |
| 525 | 20250108 | 105000 | 1668119950 | 21100 | 21100 | 21100 | 21100 | 78 |
| 526 | 20250108 | 104900 | 1666474150 | 21150 | 21150 | 21150 | 21100 | 285 |
| 527 | 20250108 | 104800 | 1660454300 | 21200 | 21200 | 21200 | 21150 | 143 |
| 528 | 20250108 | 104700 | 1657427300 | 21150 | 21150 | 21150 | 21150 | 49 |
| 529 | 20250108 | 104600 | 1656390950 | 21200 | 21150 | 21200 | 21150 | 376 |
| 530 | 20250108 | 104500 | 1648436850 | 21150 | 21150 | 21200 | 21150 | 388 |
| 531 | 20250108 | 104400 | 1640220650 | 21150 | 21150 | 21150 | 21150 | 280 |
| 532 | 20250108 | 104300 | 1634298650 | 21100 | 21150 | 21150 | 21100 | 692 |
| 533 | 20250108 | 104200 | 1619696100 | 21100 | 21100 | 21150 | 21100 | 139 |
| 534 | 20250108 | 104100 | 1616761550 | 21100 | 21100 | 21150 | 21100 | 422 |
| 535 | 20250108 | 104000 | 1607853950 | 21150 | 21100 | 21150 | 21100 | 30 |
| 536 | 20250108 | 103900 | 1607219700 | 21150 | 21100 | 21150 | 21100 | 83 |
| 537 | 20250108 | 103800 | 1605466700 | 21150 | 21150 | 21150 | 21100 | 466 |
| 538 | 20250108 | 103700 | 1595631800 | 21100 | 21100 | 21150 | 21100 | 365 |
| 539 | 20250108 | 103600 | 1587923400 | 21100 | 21100 | 21100 | 21100 | 59 |
| 540 | 20250108 | 103500 | 1586678500 | 21100 | 21100 | 21150 | 21100 | 87 |
| 541 | 20250108 | 103400 | 1584841150 | 21100 | 21100 | 21100 | 21100 | 462 |
| 542 | 20250108 | 103300 | 1575092950 | 21150 | 21200 | 21200 | 21100 | 287 |
| 543 | 20250108 | 103200 | 1569022800 | 21200 | 21100 | 21200 | 21100 | 986 |
| 544 | 20250108 | 103100 | 1548186250 | 21150 | 21150 | 21150 | 21100 | 73 |
| 545 | 20250108 | 103000 | 1546643150 | 21150 | 21150 | 21200 | 21150 | 258 |
| 546 | 20250108 | 102900 | 1541184750 | 21150 | 21150 | 21150 | 21150 | 19 |
| 547 | 20250108 | 102800 | 1540782900 | 21150 | 21200 | 21200 | 21150 | 84 |
| 548 | 20250108 | 102700 | 1539004550 | 21200 | 21150 | 21200 | 21150 | 151 |
| 549 | 20250108 | 102600 | 1535810750 | 21150 | 21200 | 21200 | 21150 | 149 |
| 550 | 20250108 | 102500 | 1532655250 | 21150 | 21150 | 21150 | 21150 | 5 |
| 551 | 20250108 | 102400 | 1532549500 | 21150 | 21200 | 21200 | 21150 | 70 |
| 552 | 20250108 | 102300 | 1531068750 | 21150 | 21150 | 21200 | 21150 | 150 |
| 553 | 20250108 | 102200 | 1527894500 | 21150 | 21150 | 21150 | 21150 | 53 |
| 554 | 20250108 | 102100 | 1526773550 | 21150 | 21100 | 21150 | 21100 | 1415 |
| 555 | 20250108 | 102000 | 1496862850 | 21150 | 21150 | 21150 | 21150 | 229 |
| 556 | 20250108 | 101900 | 1492019500 | 21150 | 21200 | 21200 | 21150 | 234 |
| 557 | 20250108 | 101800 | 1487068700 | 21200 | 21200 | 21200 | 21150 | 309 |
| 558 | 20250108 | 101700 | 1480532900 | 21150 | 21150 | 21150 | 21150 | 49 |
| 559 | 20250108 | 101600 | 1479496550 | 21150 | 21150 | 21200 | 21150 | 2455 |
| 560 | 20250108 | 101500 | 1427571600 | 21200 | 21150 | 21200 | 21150 | 94 |
| 561 | 20250108 | 101400 | 1425581500 | 21200 | 21200 | 21200 | 21200 | 444 |
| 562 | 20250108 | 101300 | 1416168700 | 21200 | 21150 | 21200 | 21150 | 228 |
| 563 | 20250108 | 101200 | 1411341700 | 21150 | 21200 | 21200 | 21150 | 248 |
| 564 | 20250108 | 101100 | 1406092400 | 21150 | 21200 | 21200 | 21150 | 132 |
| 565 | 20250108 | 101000 | 1403296450 | 21200 | 21200 | 21250 | 21200 | 322 |
| 566 | 20250108 | 100900 | 1396468350 | 21200 | 21250 | 21250 | 21200 | 250 |
| 567 | 20250108 | 100800 | 1391168100 | 21200 | 21200 | 21250 | 21200 | 1103 |
| 568 | 20250108 | 100700 | 1367784250 | 21150 | 21150 | 21200 | 21150 | 134 |
| 569 | 20250108 | 100600 | 1364947800 | 21200 | 21200 | 21200 | 21150 | 363 |
| 570 | 20250108 | 100500 | 1357254650 | 21200 | 21200 | 21250 | 21200 | 261 |
| 571 | 20250108 | 100400 | 1351719800 | 21200 | 21200 | 21200 | 21150 | 1047 |
| 572 | 20250108 | 100300 | 1329526800 | 21200 | 21200 | 21200 | 21200 | 337 |
| 573 | 20250108 | 100200 | 1322382400 | 21150 | 21150 | 21150 | 21100 | 531 |
| 574 | 20250108 | 100100 | 1311153750 | 21150 | 21150 | 21200 | 21150 | 2851 |
| 575 | 20250108 | 100000 | 1250850600 | 21200 | 21200 | 21250 | 21150 | 268 |
| 576 | 20250108 | 095900 | 1245169500 | 21200 | 21250 | 21250 | 21200 | 22 |
| 577 | 20250108 | 095800 | 1244703050 | 21200 | 21200 | 21200 | 21200 | 379 |
| 578 | 20250108 | 095700 | 1236668250 | 21150 | 21150 | 21200 | 21150 | 444 |
| 579 | 20250108 | 095600 | 1227263750 | 21150 | 21200 | 21200 | 21150 | 380 |
| 580 | 20250108 | 095500 | 1219210200 | 21200 | 21200 | 21250 | 21200 | 2044 |
| 581 | 20250108 | 095400 | 1175874500 | 21200 | 21300 | 21300 | 21200 | 194 |
| 582 | 20250108 | 095300 | 1171752850 | 21300 | 21350 | 21400 | 21250 | 155 |
| 583 | 20250108 | 095200 | 1168453300 | 21400 | 21250 | 21400 | 21200 | 1057 |
| 584 | 20250108 | 095100 | 1145913900 | 21250 | 21250 | 21250 | 21200 | 222 |
| 585 | 20250108 | 095000 | 1141202650 | 21200 | 21250 | 21250 | 21200 | 284 |
| 586 | 20250108 | 094900 | 1135171900 | 21250 | 21200 | 21300 | 21200 | 555 |
| 587 | 20250108 | 094800 | 1123391200 | 21200 | 21250 | 21300 | 21200 | 178 |
| 588 | 20250108 | 094700 | 1119614550 | 21250 | 21200 | 21250 | 21200 | 279 |
| 589 | 20250108 | 094600 | 1113696150 | 21250 | 21250 | 21250 | 21200 | 444 |
| 590 | 20250108 | 094500 | 1104266450 | 21250 | 21200 | 21250 | 21200 | 268 |
| 591 | 20250108 | 094400 | 1098581200 | 21250 | 21250 | 21250 | 21200 | 93 |
| 592 | 20250108 | 094300 | 1096607800 | 21200 | 21200 | 21250 | 21200 | 472 |
| 593 | 20250108 | 094200 | 1086591850 | 21200 | 21200 | 21250 | 21200 | 697 |
| 594 | 20250108 | 094100 | 1071813050 | 21200 | 21150 | 21200 | 21150 | 255 |
| 595 | 20250108 | 094000 | 1066411150 | 21150 | 21150 | 21150 | 21150 | 73 |
| 596 | 20250108 | 093900 | 1064867200 | 21200 | 21150 | 21200 | 21150 | 1084 |
| 597 | 20250108 | 093800 | 1041894350 | 21100 | 21150 | 21150 | 21100 | 4704 |
| 598 | 20250108 | 093700 | 942551300 | 21150 | 21200 | 21300 | 21150 | 3307 |
| 599 | 20250108 | 093600 | 872416050 | 21300 | 21200 | 21300 | 21200 | 1053 |
| 600 | 20250108 | 093500 | 850045850 | 21250 | 21200 | 21300 | 21200 | 662 |
| 601 | 20250108 | 093400 | 835965900 | 21200 | 21250 | 21250 | 21200 | 522 |
| 602 | 20250108 | 093300 | 824884950 | 21200 | 21200 | 21250 | 21200 | 494 |
| 603 | 20250108 | 093200 | 814410050 | 21200 | 21250 | 21300 | 21150 | 5517 |
| 604 | 20250108 | 093100 | 697322950 | 21250 | 21300 | 21300 | 21250 | 304 |
| 605 | 20250108 | 093000 | 690860600 | 21300 | 21300 | 21400 | 21250 | 1150 |
| 606 | 20250108 | 092900 | 666330300 | 21350 | 21300 | 21350 | 21300 | 1775 |
| 607 | 20250108 | 092800 | 628514900 | 21300 | 21350 | 21400 | 21300 | 2697 |
| 608 | 20250108 | 092700 | 570939400 | 21400 | 21400 | 21450 | 21400 | 897 |
| 609 | 20250108 | 092600 | 551741200 | 21450 | 21400 | 21450 | 21350 | 952 |
| 610 | 20250108 | 092500 | 531377850 | 21400 | 21400 | 21450 | 21400 | 1615 |
| 611 | 20250108 | 092400 | 496816400 | 21400 | 21450 | 21450 | 21400 | 356 |
| 612 | 20250108 | 092300 | 489194500 | 21450 | 21400 | 21450 | 21400 | 498 |
| 613 | 20250108 | 092200 | 478526300 | 21400 | 21450 | 21550 | 21400 | 2633 |
| 614 | 20250108 | 092100 | 422050750 | 21450 | 21450 | 21450 | 21400 | 1167 |
| 615 | 20250108 | 092000 | 397067250 | 21450 | 21550 | 21600 | 21450 | 3700 |
| 616 | 20250108 | 091900 | 317640850 | 21600 | 21600 | 21600 | 21500 | 207 |
| 617 | 20250108 | 091800 | 313180600 | 21550 | 21550 | 21600 | 21550 | 1092 |
| 618 | 20250108 | 091700 | 289647300 | 21500 | 21550 | 21600 | 21500 | 1204 |
| 619 | 20250108 | 091600 | 263702300 | 21550 | 21600 | 21600 | 21550 | 749 |
| 620 | 20250108 | 091500 | 247559150 | 21600 | 21550 | 21650 | 21550 | 1470 |
| 621 | 20250108 | 091400 | 215828950 | 21600 | 21550 | 21600 | 21500 | 887 |
| 622 | 20250108 | 091300 | 196716100 | 21550 | 21600 | 21600 | 21500 | 1229 |
| 623 | 20250108 | 091200 | 170233600 | 21550 | 21550 | 21550 | 21500 | 137 |
| 624 | 20250108 | 091100 | 167283700 | 21550 | 21500 | 21600 | 21500 | 591 |
| 625 | 20250108 | 091000 | 154575300 | 21500 | 21500 | 21550 | 21450 | 1490 |
| 626 | 20250108 | 090900 | 122542750 | 21550 | 21650 | 21650 | 21500 | 165 |
| 627 | 20250108 | 090800 | 118989700 | 21650 | 21650 | 21650 | 21550 | 627 |
| 628 | 20250108 | 090700 | 105472250 | 21550 | 21750 | 21750 | 21550 | 479 |
| 629 | 20250108 | 090600 | 95113150 | 21800 | 21500 | 21800 | 21500 | 844 |
| 630 | 20250108 | 090500 | 76935550 | 21550 | 21550 | 21600 | 21550 | 269 |
| 631 | 20250108 | 090400 | 71137800 | 21550 | 21700 | 21700 | 21550 | 690 |
| 632 | 20250108 | 090300 | 56198700 | 21750 | 21800 | 21850 | 21750 | 687 |
| 633 | 20250108 | 090200 | 41240350 | 21800 | 21750 | 21800 | 21750 | 432 |
| 634 | 20250108 | 090100 | 31841350 | 21800 | 21800 | 21800 | 21750 | 221 |
| 635 | 20250108 | 090000 | 27031200 | 21650 | 21850 | 21850 | 21650 | 1243 |